Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Journey Medical Corp (NQ: DERM )

5.750 +0.030 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 5.740 5.780 5.570 5.750 57,103 +0.03(+0.44%)
Oct 30, 2024 5.750 5.890 5.680 5.725 61,567 -0.02(-0.26%)
Oct 29, 2024 6.070 6.100 5.650 5.740 80,044 -0.26(-4.33%)
Oct 28, 2024 5.840 6.000 5.671 6.000 135,203 +0.24(+4.17%)
Oct 25, 2024 5.420 5.840 5.420 5.760 78,041 +0.34(+6.27%)
Oct 24, 2024 5.980 6.070 5.000 5.420 306,851 -0.53(-8.91%)
Oct 23, 2024 6.160 6.160 5.850 5.950 32,737 -0.20(-3.25%)
Oct 22, 2024 6.370 6.490 6.000 6.150 86,893 -0.17(-2.69%)
Oct 21, 2024 6.180 6.690 6.020 6.320 113,404 +0.20(+3.27%)
Oct 18, 2024 6.020 6.139 5.822 6.120 96,854 +0.15(+2.51%)
Oct 17, 2024 6.300 6.320 5.850 5.970 57,493 -0.31(-4.94%)
Oct 16, 2024 5.830 6.280 5.800 6.280 62,123 +0.52(+9.03%)
Oct 15, 2024 5.900 6.030 5.560 5.760 112,462 -0.08(-1.37%)
Oct 14, 2024 5.800 6.130 5.780 5.840 57,966 +0.01(+0.17%)
Oct 11, 2024 6.090 6.170 5.820 5.830 82,310 -0.17(-2.83%)
Oct 10, 2024 5.900 6.000 5.750 6.000 42,018 +0.05(+0.84%)
Oct 09, 2024 6.410 6.410 5.899 5.950 40,829 -0.15(-2.46%)
Oct 08, 2024 6.280 6.617 6.010 6.100 50,807 -0.19(-3.02%)
Oct 07, 2024 6.570 6.680 6.010 6.290 61,368 -0.24(-3.68%)
Oct 04, 2024 6.500 6.890 6.170 6.530 112,776 +0.24(+3.82%)
Oct 03, 2024 6.197 6.705 6.105 6.290 64,394 +0.02(+0.32%)
Oct 02, 2024 5.810 6.430 5.680 6.270 100,976 +0.46(+7.92%)
Oct 01, 2024 5.650 6.188 5.430 5.810 145,092 +0.16(+2.83%)
Sep 30, 2024 5.650 5.768 5.485 5.650 19,899 -0.07(-1.22%)
Sep 27, 2024 5.530 5.730 5.420 5.720 41,843 +0.25(+4.57%)
Sep 26, 2024 5.550 5.550 5.260 5.470 19,035 +0.05(+0.92%)
Sep 25, 2024 5.230 5.490 5.210 5.420 29,711 +0.22(+4.23%)
Sep 24, 2024 5.220 5.390 5.140 5.200 31,679 +0.04(+0.78%)
Sep 23, 2024 5.100 5.230 5.050 5.160 19,719 +0.11(+2.18%)
Sep 20, 2024 5.100 5.290 4.990 5.050 65,334 -0.03(-0.59%)
Sep 19, 2024 5.200 5.300 5.080 5.080 30,739 -0.04(-0.78%)
Sep 18, 2024 5.150 5.370 5.060 5.120 32,262 +0.07(+1.39%)
Sep 17, 2024 5.440 5.450 4.950 5.050 86,568 -0.38(-7.00%)
Sep 16, 2024 5.180 5.650 5.001 5.430 68,849 +0.27(+5.23%)
Sep 13, 2024 5.090 5.200 4.900 5.160 75,875 +0.15(+2.99%)
Sep 12, 2024 4.780 5.310 4.730 5.010 32,673 +0.22(+4.59%)
Sep 11, 2024 4.730 4.840 4.715 4.790 51,270 +0.03(+0.63%)
Sep 10, 2024 4.860 5.005 4.710 4.760 27,206 -0.07(-1.45%)
Sep 09, 2024 4.800 5.000 4.770 4.830 68,643 +0.15(+3.21%)
Sep 06, 2024 4.720 4.985 4.510 4.680 28,783 -0.02(-0.43%)
Sep 05, 2024 4.780 4.780 4.540 4.700 28,992 -0.07(-1.47%)
Sep 04, 2024 4.810 4.810 4.605 4.770 37,487 -0.02(-0.42%)
Sep 03, 2024 5.030 5.030 4.770 4.790 31,099 -0.19(-3.82%)
Aug 30, 2024 5.220 5.330 4.920 4.980 49,041 -0.23(-4.41%)
Aug 29, 2024 5.170 5.250 5.000 5.210 42,960 +0.06(+1.17%)
Aug 28, 2024 5.370 5.370 4.840 5.150 47,471 -0.14(-2.65%)
Aug 27, 2024 5.000 5.320 4.935 5.290 73,791 +0.43(+8.85%)
Aug 26, 2024 4.850 4.980 4.773 4.860 49,257 +0.03(+0.62%)
Aug 23, 2024 4.520 4.870 4.430 4.830 117,041 +0.32(+7.10%)
Aug 22, 2024 4.440 4.590 4.400 4.510 34,846 +0.11(+2.50%)
Aug 21, 2024 4.500 4.520 4.391 4.400 32,501 -0.05(-1.12%)
Aug 20, 2024 4.590 4.599 4.380 4.450 21,697 -0.12(-2.63%)
Aug 19, 2024 4.480 4.590 4.310 4.570 33,099 +0.14(+3.16%)
Aug 16, 2024 4.500 4.600 4.351 4.430 59,917 -0.13(-2.85%)
Aug 15, 2024 4.470 4.700 4.360 4.560 110,398 -0.20(-4.20%)
Aug 14, 2024 4.820 5.060 4.306 4.760 70,207 -0.06(-1.24%)
Aug 13, 2024 4.360 4.850 4.360 4.820 30,538 +0.60(+14.22%)
Aug 12, 2024 4.960 5.390 4.210 4.220 181,837 -0.76(-15.26%)
Aug 09, 2024 5.000 5.210 4.930 4.980 63,212 +0.02(+0.40%)
Aug 08, 2024 4.810 5.100 4.810 4.960 49,697 +0.04(+0.81%)
Aug 07, 2024 5.060 5.380 4.810 4.920 35,468 -0.06(-1.20%)
Aug 06, 2024 4.930 5.100 4.930 4.980 33,335 +0.11(+2.26%)
Aug 05, 2024 5.150 5.200 4.710 4.870 140,461 -0.36(-6.88%)
Aug 02, 2024 5.450 5.821 5.220 5.230 62,773 -0.30(-5.42%)
Aug 01, 2024 5.520 5.720 5.450 5.530 45,821 -0.02(-0.36%)
Jul 31, 2024 5.530 5.930 5.472 5.550 40,877 +0.05(+0.91%)
Jul 30, 2024 5.520 5.700 5.450 5.500 75,189 -0.05(-0.90%)
Jul 29, 2024 5.400 5.660 5.320 5.550 52,750 +0.09(+1.65%)
Jul 26, 2024 5.430 5.460 5.300 5.460 4,442 +0.13(+2.44%)
Jul 25, 2024 5.440 5.440 5.300 5.330 60,651 -0.07(-1.30%)
Jul 24, 2024 5.450 5.500 5.300 5.400 31,989 -0.01(-0.18%)
Jul 23, 2024 5.400 5.523 5.400 5.410 22,230 -0.06(-1.10%)
Jul 22, 2024 5.450 5.580 5.310 5.470 13,278 +0.01(+0.18%)
Jul 19, 2024 5.490 5.640 5.320 5.460 30,840 -0.05(-0.91%)
Jul 18, 2024 5.670 5.859 5.500 5.510 24,256 -0.22(-3.84%)
Jul 17, 2024 5.890 6.150 5.710 5.730 52,287 -0.18(-3.05%)
Jul 16, 2024 5.800 6.200 5.650 5.910 106,077 +0.09(+1.55%)
Jul 15, 2024 5.580 5.850 5.500 5.820 60,354 +0.16(+2.83%)
Jul 12, 2024 5.770 5.960 5.630 5.660 46,629 -0.02(-0.35%)
Jul 11, 2024 5.540 5.750 5.500 5.680 145,123 +0.17(+3.09%)
Jul 10, 2024 5.620 5.760 5.450 5.510 45,803 -0.10(-1.78%)
Jul 09, 2024 5.630 5.950 5.530 5.610 77,971 -0.08(-1.41%)
Jul 08, 2024 5.220 5.890 5.220 5.690 91,271 +0.48(+9.21%)
Jul 05, 2024 5.180 5.330 5.110 5.210 37,242 +0.06(+1.17%)
Jul 03, 2024 5.250 5.421 5.120 5.150 42,954 -0.09(-1.72%)
Jul 02, 2024 5.350 5.520 5.110 5.240 89,748 -0.13(-2.42%)
Jul 01, 2024 5.400 5.600 5.160 5.370 87,804 -0.27(-4.79%)
Jun 28, 2024 5.070 5.650 5.070 5.640 125,785 +0.50(+9.73%)
Jun 27, 2024 5.160 5.284 5.020 5.140 44,237 +0.00(+0.00%)
Jun 26, 2024 5.000 5.170 5.000 5.140 56,931 +0.16(+3.21%)
Jun 25, 2024 4.990 5.120 4.920 4.980 102,482 +0.05(+1.01%)
Jun 24, 2024 5.150 5.350 4.840 4.930 142,866 -0.25(-4.83%)
Jun 21, 2024 5.360 5.590 5.180 5.180 121,303 -0.29(-5.30%)
Jun 20, 2024 5.350 5.590 5.350 5.470 88,063 +0.09(+1.67%)
Jun 18, 2024 5.590 5.635 5.360 5.380 69,212 -0.19(-3.41%)
Jun 17, 2024 5.580 5.990 5.510 5.570 84,959 +0.00(+0.00%)
Jun 14, 2024 5.370 5.620 5.320 5.570 51,201 +0.20(+3.72%)
Jun 13, 2024 6.000 6.000 5.250 5.370 210,421 -0.57(-9.60%)
Jun 12, 2024 5.710 6.150 5.570 5.940 186,492 +0.26(+4.58%)
Jun 11, 2024 5.740 5.790 5.450 5.680 78,344 +0.07(+1.25%)
Jun 10, 2024 5.290 5.998 5.260 5.610 475,461 +0.91(+19.36%)
Jun 07, 2024 4.680 5.000 4.520 4.700 94,041 +0.02(+0.43%)
Jun 06, 2024 4.450 4.700 4.402 4.680 87,282 +0.23(+5.17%)
Jun 05, 2024 4.260 4.510 4.260 4.450 87,386 +0.13(+3.01%)
Jun 04, 2024 4.010 4.440 3.850 4.320 108,032 +0.31(+7.73%)
Jun 03, 2024 3.870 4.180 3.822 4.010 69,100 +0.11(+2.82%)
May 31, 2024 3.780 4.180 3.680 3.900 112,116 +0.10(+2.63%)
May 30, 2024 3.930 4.140 3.800 3.800 67,812 -0.05(-1.30%)
May 29, 2024 3.540 4.070 3.500 3.850 245,508 +0.25(+6.94%)
May 28, 2024 3.690 3.700 3.460 3.600 157,332 +0.00(+0.00%)
May 24, 2024 3.600 3.660 3.460 3.600 37,828 +0.00(+0.00%)
May 23, 2024 3.550 3.640 3.440 3.600 59,216 +0.05(+1.41%)
May 22, 2024 3.360 3.615 3.310 3.550 63,539 +0.18(+5.34%)
May 21, 2024 3.450 3.539 3.200 3.370 105,858 -0.03(-0.88%)
May 20, 2024 3.440 3.590 3.400 3.400 53,153 -0.05(-1.45%)
May 17, 2024 3.590 3.700 3.450 3.450 67,276 -0.17(-4.70%)
May 16, 2024 3.660 3.790 3.600 3.620 26,184 +0.03(+0.84%)
May 15, 2024 3.640 3.783 3.580 3.590 61,075 -0.02(-0.55%)
May 14, 2024 3.450 3.780 3.450 3.610 90,424 +0.04(+1.12%)
May 13, 2024 3.490 3.740 3.450 3.570 40,490 +0.06(+1.71%)
May 10, 2024 3.660 3.660 3.431 3.510 47,715 -0.02(-0.57%)
May 09, 2024 3.550 3.619 3.500 3.530 11,368 -0.04(-1.12%)
May 08, 2024 3.420 3.700 3.420 3.570 32,939 +0.13(+3.78%)
May 07, 2024 3.550 3.600 3.350 3.440 84,130 -0.11(-3.10%)
May 06, 2024 3.680 3.740 3.510 3.550 51,257 -0.14(-3.79%)
May 03, 2024 3.630 3.730 3.520 3.690 51,784 +0.06(+1.65%)
May 02, 2024 3.610 3.640 3.400 3.630 47,993 +0.12(+3.42%)
May 01, 2024 3.700 3.700 3.372 3.510 62,457 -0.18(-4.88%)
Apr 30, 2024 3.340 3.720 3.340 3.690 98,295 +0.36(+10.81%)
Apr 29, 2024 3.430 3.550 3.265 3.330 141,312 -0.07(-2.06%)
Apr 26, 2024 3.490 3.540 3.360 3.400 64,845 -0.10(-2.86%)
Apr 25, 2024 3.400 3.570 3.347 3.500 46,341 +0.10(+2.94%)
Apr 24, 2024 3.500 3.630 3.310 3.400 60,474 -0.14(-3.95%)
Apr 23, 2024 3.500 3.590 3.450 3.540 75,360 +0.00(+0.00%)
Apr 22, 2024 3.450 3.600 3.411 3.540 37,549 +0.06(+1.72%)
Apr 19, 2024 3.510 3.640 3.400 3.480 102,496 -0.10(-2.79%)
Apr 18, 2024 3.820 3.860 3.510 3.580 189,103 -0.28(-7.25%)
Apr 17, 2024 3.770 3.900 3.615 3.860 129,238 +0.06(+1.58%)
Apr 16, 2024 4.000 4.000 3.700 3.800 118,552 -0.22(-5.47%)
Apr 15, 2024 4.360 4.390 4.000 4.020 135,914 -0.40(-9.05%)
Apr 12, 2024 4.470 4.636 4.282 4.420 138,724 +0.11(+2.55%)
Apr 11, 2024 4.350 4.550 3.900 4.310 295,723 -0.07(-1.60%)
Apr 10, 2024 4.000 4.400 3.880 4.380 245,210 +0.38(+9.50%)
Apr 09, 2024 4.110 4.180 3.860 4.000 106,734 -0.11(-2.68%)
Apr 08, 2024 3.640 4.350 3.600 4.110 272,430 +0.43(+11.68%)
Apr 05, 2024 4.260 4.315 3.610 3.680 313,142 -0.68(-15.60%)
Apr 04, 2024 3.410 4.570 3.305 4.360 684,887 +0.94(+27.49%)
Apr 03, 2024 3.370 3.480 3.340 3.420 63,542 +0.02(+0.59%)
Apr 02, 2024 3.300 3.440 3.200 3.400 57,534 +0.09(+2.72%)
Apr 01, 2024 3.550 3.550 3.230 3.310 291,715 -0.37(-10.05%)
Mar 28, 2024 3.880 3.990 3.650 3.680 99,042 -0.21(-5.40%)
Mar 27, 2024 3.700 3.980 3.580 3.890 122,679 +0.20(+5.42%)
Mar 26, 2024 3.230 4.180 3.230 3.690 643,144 +0.77(+26.37%)
Mar 25, 2024 3.270 3.270 2.850 2.920 419,690 -0.38(-11.52%)
Mar 22, 2024 3.500 3.563 3.050 3.300 373,474 -0.52(-13.61%)
Mar 21, 2024 3.920 4.300 3.760 3.820 253,904 -0.02(-0.52%)
Mar 20, 2024 3.770 3.920 3.665 3.840 62,094 +0.05(+1.32%)
Mar 19, 2024 3.770 3.900 3.520 3.790 158,317 +0.05(+1.34%)
Mar 18, 2024 3.500 4.010 3.380 3.740 210,449 +0.34(+10.00%)
Mar 15, 2024 3.290 3.620 3.290 3.400 106,298 -0.07(-2.02%)
Mar 14, 2024 3.410 3.480 3.310 3.470 124,463 +0.06(+1.76%)
Mar 13, 2024 3.480 3.720 3.380 3.410 53,224 -0.07(-2.01%)
Mar 12, 2024 3.330 3.520 3.305 3.480 98,028 +0.11(+3.26%)
Mar 11, 2024 3.400 3.430 3.224 3.370 158,889 -0.08(-2.32%)
Mar 08, 2024 3.460 3.620 3.329 3.450 58,772 -0.02(-0.58%)
Mar 07, 2024 3.470 3.621 3.370 3.470 61,715 -0.02(-0.57%)
Mar 06, 2024 3.670 3.740 3.400 3.490 129,167 -0.24(-6.43%)
Mar 05, 2024 3.940 4.050 3.700 3.730 83,574 -0.27(-6.75%)
Mar 04, 2024 4.220 4.300 3.940 4.000 162,952 -0.13(-3.15%)
Mar 01, 2024 3.950 4.135 3.860 4.130 85,410 +0.18(+4.56%)
Feb 29, 2024 3.650 3.980 3.650 3.950 102,907 +0.30(+8.22%)
Feb 28, 2024 4.040 4.120 3.450 3.650 192,675 -0.41(-10.10%)
Feb 27, 2024 3.850 4.120 3.820 4.060 79,781 +0.29(+7.69%)
Feb 26, 2024 3.650 3.885 3.440 3.770 130,189 +0.12(+3.29%)
Feb 23, 2024 3.710 3.800 3.620 3.650 92,048 -0.10(-2.67%)
Feb 22, 2024 3.750 3.890 3.630 3.750 62,539 -0.01(-0.27%)
Feb 21, 2024 3.860 3.920 3.660 3.760 55,851 +0.03(+0.80%)
Feb 20, 2024 4.200 4.200 3.620 3.730 368,979 -0.53(-12.44%)
Feb 16, 2024 4.400 4.460 4.200 4.260 100,528 -0.14(-3.18%)
Feb 15, 2024 4.500 4.589 4.320 4.400 191,007 -0.06(-1.35%)
Feb 14, 2024 4.500 4.670 4.420 4.460 85,161 -0.04(-0.89%)
Feb 13, 2024 4.850 4.940 4.450 4.500 70,923 -0.45(-9.09%)
Feb 12, 2024 4.900 5.050 4.785 4.950 129,378 -0.02(-0.40%)
Feb 09, 2024 4.740 5.010 4.670 4.970 120,091 +0.22(+4.63%)
Feb 08, 2024 4.560 4.830 4.550 4.750 56,084 +0.18(+3.94%)
Feb 07, 2024 4.490 4.690 4.370 4.570 157,206 +0.20(+4.58%)
Feb 06, 2024 4.570 4.570 4.100 4.370 234,311 -0.20(-4.38%)
Feb 05, 2024 4.750 4.840 4.450 4.570 180,908 -0.25(-5.19%)
Feb 02, 2024 4.520 4.820 4.403 4.820 170,939 +0.31(+6.87%)
Feb 01, 2024 4.730 4.800 4.040 4.510 423,794 -0.34(-7.01%)
Jan 31, 2024 4.770 5.070 4.760 4.850 92,583 -0.01(-0.21%)
Jan 30, 2024 5.210 5.210 4.820 4.860 166,330 -0.24(-4.71%)
Jan 29, 2024 5.010 5.190 4.770 5.100 435,234 +0.06(+1.19%)
Jan 26, 2024 5.210 5.260 5.040 5.040 104,930 -0.19(-3.63%)
Jan 25, 2024 5.270 5.460 5.060 5.230 152,451 -0.06(-1.13%)
Jan 24, 2024 5.620 5.630 5.200 5.290 133,900 -0.18(-3.29%)
Jan 23, 2024 5.350 5.650 5.200 5.470 273,999 +0.10(+1.86%)
Jan 22, 2024 5.080 5.410 5.080 5.370 258,178 +0.30(+5.92%)
Jan 19, 2024 5.000 5.080 4.870 5.070 126,964 +0.09(+1.81%)
Jan 18, 2024 5.200 5.200 4.815 4.980 179,967 -0.13(-2.54%)
Jan 17, 2024 5.100 5.160 4.870 5.110 130,006 -0.12(-2.29%)
Jan 16, 2024 4.890 5.300 4.820 5.230 271,012 +0.41(+8.51%)
Jan 12, 2024 5.010 5.010 4.687 4.820 189,989 -0.15(-3.02%)
Jan 11, 2024 5.330 5.412 4.910 4.970 251,348 -0.43(-7.96%)
Jan 10, 2024 5.360 5.600 5.100 5.400 202,252 +0.03(+0.56%)
Jan 09, 2024 5.410 5.770 5.314 5.370 268,956 +0.01(+0.19%)
Jan 08, 2024 4.990 5.545 4.900 5.360 335,545 +0.31(+6.14%)
Jan 05, 2024 5.110 5.350 4.860 5.050 307,764 +0.08(+1.61%)
Jan 04, 2024 4.940 5.122 4.640 4.970 332,468 -0.01(-0.20%)
Jan 03, 2024 5.220 5.403 4.880 4.980 426,895 -0.45(-8.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.